56,529CHF
1,67%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 55,30 | 56,60 | 54,80 | 56,60 | 1,80% | 42.941,00 |
| 20.12.2024 | 54,50 | 56,10 | 54,40 | 55,60 | 1,46% | 122.730,00 |
| 19.12.2024 | 54,20 | 54,80 | 54,00 | 54,80 | -1,44% | 100.345,00 |
| 18.12.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -0,71% | 73.728,00 |
| 17.12.2024 | 55,60 | 56,30 | 55,60 | 56,00 | 0,00% | 61.424,00 |
| 16.12.2024 | 56,60 | 56,80 | 55,80 | 56,00 | -1,23% | 57.704,00 |
| 13.12.2024 | 57,40 | 58,30 | 56,70 | 56,70 | -1,90% | 85.002,00 |
| 12.12.2024 | 58,60 | 59,30 | 57,60 | 57,80 | -2,20% | 103.388,00 |
| 11.12.2024 | 58,50 | 59,50 | 58,40 | 59,10 | 1,90% | 131.947,00 |
| 10.12.2024 | 59,50 | 59,80 | 58,00 | 58,00 | -2,85% | 116.121,00 |
| 09.12.2024 | 60,70 | 61,10 | 59,70 | 59,70 | -1,65% | 92.934,00 |
| 06.12.2024 | 61,60 | 61,60 | 60,40 | 60,70 | -2,25% | 94.354,00 |
| 05.12.2024 | 63,00 | 63,60 | 62,00 | 62,10 | -1,11% | 73.567,00 |
| 04.12.2024 | 62,50 | 63,30 | 62,50 | 62,80 | 0,16% | 73.380,00 |
| 03.12.2024 | 64,60 | 64,60 | 62,70 | 62,70 | -2,49% | 78.128,00 |
| 02.12.2024 | 63,90 | 64,80 | 63,70 | 64,30 | 0,47% | 73.464,00 |
| 29.11.2024 | 63,50 | 64,30 | 63,50 | 64,00 | 0,00% | 34.288,00 |
| 28.11.2024 | 64,60 | 64,60 | 63,70 | 64,00 | 0,16% | 29.031,00 |
| 27.11.2024 | 63,90 | 64,40 | 63,60 | 63,90 | -0,47% | 51.696,00 |
| 26.11.2024 | 64,90 | 65,10 | 64,20 | 64,20 | -1,68% | 31.214,00 |
| 25.11.2024 | 65,00 | 65,60 | 64,70 | 65,30 | 0,62% | 68.818,00 |
| 22.11.2024 | 63,90 | 65,00 | 63,60 | 64,90 | 1,55% | 46.877,00 |
| 21.11.2024 | 64,21 | 64,48 | 63,29 | 63,91 | -0,92% | - |
| 20.11.2024 | 63,50 | 64,50 | 63,20 | 64,50 | 2,06% | 95.508,00 |
| 19.11.2024 | 65,40 | 65,50 | 63,20 | 63,20 | -3,22% | 103.145,00 |
| 18.11.2024 | 66,00 | 66,00 | 64,50 | 65,30 | -0,61% | 37.892,00 |
| 15.11.2024 | 64,60 | 66,10 | 64,40 | 65,70 | 0,77% | 45.043,00 |
| 14.11.2024 | 65,20 | 65,20 | 64,30 | 65,20 | 0,62% | 39.409,00 |
| 13.11.2024 | 64,40 | 65,40 | 64,10 | 64,80 | 0,78% | 68.798,00 |
| 12.11.2024 | 66,00 | 66,10 | 64,20 | 64,30 | -3,45% | 96.711,00 |
| 11.11.2024 | 66,80 | 67,10 | 66,20 | 66,60 | 0,45% | 74.898,00 |
| 08.11.2024 | 68,00 | 68,00 | 65,80 | 66,30 | -1,92% | 62.566,00 |
| 07.11.2024 | 67,90 | 68,50 | 67,50 | 67,60 | 0,30% | 102.664,00 |
| 06.11.2024 | 68,50 | 68,60 | 67,20 | 67,40 | -0,44% | 81.603,00 |
| 05.11.2024 | 67,70 | 68,30 | 67,40 | 67,70 | 0,00% | 57.106,00 |
| 04.11.2024 | 69,30 | 69,30 | 67,70 | 67,70 | -2,31% | 47.503,00 |
| 01.11.2024 | 69,50 | 70,10 | 69,00 | 69,30 | -0,29% | 47.335,00 |
| 31.10.2024 | 72,60 | 72,60 | 69,50 | 69,50 | -6,08% | 110.193,00 |
| 30.10.2024 | 79,00 | 80,00 | 74,00 | 74,00 | -1,86% | 116.741,00 |
| 29.10.2024 | 75,70 | 76,30 | 74,90 | 75,40 | -0,92% | 42.508,00 |
| 28.10.2024 | 74,50 | 76,10 | 74,50 | 76,10 | 2,28% | 42.865,00 |
| 25.10.2024 | 73,60 | 74,40 | 73,60 | 74,40 | 0,81% | 46.255,00 |
| 24.10.2024 | 74,00 | 74,00 | 73,50 | 73,80 | 0,54% | 49.125,00 |
| 23.10.2024 | 73,20 | 74,00 | 73,20 | 73,40 | -0,14% | 52.662,00 |
| 22.10.2024 | 73,50 | 74,10 | 72,70 | 73,50 | -1,08% | 40.893,00 |
| 21.10.2024 | 73,80 | 74,50 | 73,70 | 74,30 | 0,68% | 26.089,00 |
| 18.10.2024 | 73,90 | 74,30 | 73,70 | 73,80 | 0,27% | 23.237,00 |
| 17.10.2024 | 73,50 | 75,00 | 73,50 | 73,60 | -0,54% | 48.252,00 |
| 16.10.2024 | 75,60 | 76,00 | 73,50 | 74,00 | -2,52% | 51.718,00 |
| 15.10.2024 | 76,28 | 77,16 | 75,67 | 75,91 | -0,90% | - |
| 14.10.2024 | 76,10 | 76,60 | 75,40 | 76,60 | 0,79% | 32.909,00 |
| 11.10.2024 | 75,10 | 76,40 | 75,10 | 76,00 | 0,40% | 32.917,00 |
| 10.10.2024 | 76,20 | 76,20 | 75,40 | 75,70 | -0,53% | 24.987,00 |
| 09.10.2024 | 74,00 | 76,10 | 74,00 | 76,10 | 2,98% | 43.901,00 |
| 08.10.2024 | 76,70 | 77,10 | 72,60 | 73,90 | -4,89% | 84.314,00 |
| 07.10.2024 | 75,50 | 77,70 | 75,40 | 77,70 | 0,91% | 18.566,00 |
| 04.10.2024 | 76,90 | 77,50 | 76,90 | 77,00 | -0,39% | 22.381,00 |
| 03.10.2024 | 77,00 | 77,40 | 76,40 | 77,30 | 0,65% | 36.546,00 |
| 02.10.2024 | 77,80 | 78,10 | 76,60 | 76,80 | -1,54% | 49.638,00 |
| 01.10.2024 | 78,80 | 79,00 | 77,40 | 78,00 | -0,76% | 62.291,00 |
| 30.09.2024 | 77,60 | 78,70 | 76,80 | 78,60 | 0,90% | 44.512,00 |
| 27.09.2024 | 78,50 | 78,50 | 77,70 | 77,90 | -0,38% | 21.910,00 |
| 26.09.2024 | 78,30 | 78,80 | 78,10 | 78,20 | 0,26% | 32.339,00 |
| 25.09.2024 | 76,70 | 78,00 | 76,60 | 78,00 | 2,09% | 62.904,00 |
| 24.09.2024 | 75,20 | 76,60 | 74,60 | 76,40 | 2,14% | 52.389,00 |
| 23.09.2024 | 75,70 | 75,70 | 74,30 | 74,80 | 0,40% | 24.512,00 |
| 20.09.2024 | 74,80 | 75,40 | 74,40 | 74,50 | -0,27% | 193.132,00 |
| 19.09.2024 | 75,60 | 75,80 | 74,10 | 74,70 | -0,93% | 26.239,00 |
| 18.09.2024 | 75,50 | 76,10 | 75,20 | 75,40 | -0,79% | 19.486,00 |
| 17.09.2024 | 75,00 | 76,00 | 73,80 | 76,00 | 0,53% | 27.848,00 |
| 16.09.2024 | 75,70 | 76,30 | 75,40 | 75,60 | -0,53% | 18.188,00 |
| 13.09.2024 | 76,10 | 77,10 | 75,70 | 76,00 | 0,26% | 54.099,00 |
| 12.09.2024 | 76,60 | 76,80 | 75,50 | 75,80 | 0,66% | 44.376,00 |
| 11.09.2024 | 74,90 | 75,30 | 74,60 | 75,30 | 0,53% | 13.606,00 |
| 10.09.2024 | 75,40 | 76,00 | 74,50 | 74,90 | 0,27% | 23.556,00 |
| 09.09.2024 | 73,80 | 75,70 | 73,80 | 74,70 | 1,49% | 31.223,00 |
| 06.09.2024 | 74,60 | 74,70 | 73,60 | 73,60 | -0,94% | 25.048,00 |
| 05.09.2024 | 74,00 | 75,20 | 73,90 | 74,30 | -1,59% | 33.682,00 |
| 04.09.2024 | 74,10 | 75,80 | 74,10 | 75,50 | -0,13% | 23.499,00 |
| 03.09.2024 | 76,30 | 76,80 | 75,30 | 75,60 | -0,66% | 21.903,00 |
| 02.09.2024 | 76,80 | 77,10 | 75,80 | 76,10 | -0,39% | 24.921,00 |
| 30.08.2024 | 75,70 | 78,20 | 75,70 | 76,40 | 0,92% | 45.090,00 |
| 29.08.2024 | 74,30 | 76,30 | 74,30 | 75,70 | 0,80% | 48.648,00 |
| 28.08.2024 | 75,40 | 75,80 | 74,90 | 75,10 | -0,27% | 17.034,00 |
| 27.08.2024 | 76,00 | 76,00 | 74,50 | 75,30 | -1,18% | 21.852,00 |
| 26.08.2024 | 76,00 | 76,30 | 75,60 | 76,20 | -0,13% | 22.961,00 |
| 23.08.2024 | 75,20 | 76,40 | 75,10 | 76,30 | 0,93% | 16.731,00 |
| 22.08.2024 | 75,70 | 76,60 | 75,10 | 75,60 | 0,27% | 17.934,00 |
| 21.08.2024 | 75,20 | 75,60 | 74,90 | 75,40 | 0,40% | 48.821,00 |
| 20.08.2024 | 75,80 | 76,10 | 74,90 | 75,10 | -0,40% | 18.724,00 |
| 19.08.2024 | 74,90 | 76,10 | 74,10 | 75,40 | -0,40% | 21.507,00 |
| 16.08.2024 | 76,20 | 76,40 | 75,50 | 75,70 | -0,39% | 17.196,00 |
| 15.08.2024 | 76,30 | 76,90 | 75,40 | 76,00 | 0,00% | 28.650,00 |
| 14.08.2024 | 76,90 | 76,90 | 75,50 | 76,00 | 0,26% | 23.067,00 |
| 13.08.2024 | 77,40 | 77,40 | 75,50 | 75,80 | -0,92% | 13.818,00 |
| 12.08.2024 | 76,40 | 76,60 | 76,00 | 76,50 | 1,06% | 12.906,00 |
| 09.08.2024 | 75,90 | 76,10 | 75,70 | 75,70 | 0,13% | 10.031,00 |
| 08.08.2024 | 75,20 | 76,00 | 74,60 | 75,60 | -1,05% | 23.124,00 |
| 07.08.2024 | 74,90 | 76,70 | 74,90 | 76,40 | 1,19% | 22.975,00 |
| 06.08.2024 | 76,50 | 76,80 | 74,40 | 75,50 | -0,26% | 56.736,00 |